AD2005U,2005/07/18,0.7461,0.7523,0.745,0.7523,13102,65096 AD2005Z,2005/07/18,0,0.7488,0.7488,0.7488,5,419 AD2006H,2005/07/18,0,0.7459,0.7459,0.7459,0,0 AD2006M,2005/07/18,0,0.7429,0.7429,0.7429,0,4 AD2006U,2005/07/18,0,0.7399,0.7399,0.7399,0,9 AD2006Z,2005/07/18,0,0.7369,0.7369,0.7369,0,0 AOI,2005/07/18,4251.4,4271.2,4247.9,4259.9,392373792,0 BO2005Q,2005/07/18,25.5,25.86,25.31,25.54,5730,25507 BO2005U,2005/07/18,25.53,25.97,25.4,25.63,1885,18392 BO2005V,2005/07/18,25.51,26,25.48,25.72,712,8585 BO2005Z,2005/07/18,25.78,26.25,25.63,25.89,8471,85482 BO2006F,2005/07/18,25.68,25.95,25.62,25.86,103,2366 BO2006H,2005/07/18,25.55,26,25.5,25.71,82,2002 BO2006K,2005/07/18,25.6,25.6,25.25,25.33,22,3949 BO2006N,2005/07/18,25.25,25.25,25.15,25.2,0,1722 BO2006Q,2005/07/18,24.75,24.75,24.75,24.75,0,472 BO2006U,2005/07/18,24.58,24.58,24.58,24.58,0,295 BO2006V,2005/07/18,24.45,24.45,24.45,24.45,0,269 BO2006Z,2005/07/18,24.45,24.45,24.45,24.45,0,691 BO2007N,2005/07/18,25.25,25.25,25.15,25.25,0,0 BP2005U,2005/07/18,1.7439,1.75,1.7434,1.7457,24996,77235 BP2005Z,2005/07/18,0,1.7437,1.7437,1.7437,13,141 BP2006H,2005/07/18,0,1.7417,1.7417,1.7417,0,3 BP2006M,2005/07/18,0,1.7397,1.7397,1.7397,0,0 BP2006U,2005/07/18,0,1.7377,1.7377,1.7377,0,1 BP2006Z,2005/07/18,0,1.7357,1.7357,1.7357,0,0 C2005U,2005/07/18,257,263,253.5,260,59481,292619 C2005Z,2005/07/18,267,273,263,270,98725,322429 C2006H,2005/07/18,271.5,276,267,273.5,13070,45713 C2006K,2005/07/18,272.75,276,270,276,922,7969 C2006N,2005/07/18,273.5,278,270,276.75,3864,16485 C2006U,2005/07/18,264,266,262.5,265.5,267,3746 C2006Z,2005/07/18,262.25,263.75,259.75,262.25,3135,19616 C2007H,2005/07/18,265,267,263.5,267,13,224 C2007N,2005/07/18,270.5,273,270.5,273,3,1419 C2007Z,2005/07/18,259,259,257,258.5,54,1307 CC2005U,2005/07/18,1412,1444,1412,1439,3626,43647 CC2005Z,2005/07/18,1443,1474,1443,1469,1956,31009 CC2006H,2005/07/18,1480,1499,1480,1499,319,21663 CC2006K,2005/07/18,1519,1519,1519,1519,0,4984 CC2006N,2005/07/18,1540,1540,1540,1540,11,7937 CC2006U,2005/07/18,1559,1559,1559,1559,16,9389 CC2006Z,2005/07/18,1577,1577,1577,1577,544,3647 CC2007H,2005/07/18,1604,1604,1604,1604,0,5345 CD2005U,2005/07/18,0.8223,0.8264,0.8216,0.8233,24866,87900 CD2005Z,2005/07/18,0.8254,0.827,0.825,0.8254,79,3471 CD2006H,2005/07/18,0.8275,0.8295,0.8275,0.8275,0,425 CD2006M,2005/07/18,0,0.8296,0.8296,0.8296,0,28 CD2006U,2005/07/18,0,0.8317,0.8317,0.8317,0,15 CD2006Z,2005/07/18,0,0.8338,0.8338,0.8338,0,0 CL2005Q,2005/07/18,58,58.98,56.8,57.32,107137,78937 CL2005U,2005/07/18,59.04,59.98,57.8,58.42,83293,236767 CL2005V,2005/07/18,60.05,60.55,58.5,59.13,15986,67880 CL2005X,2005/07/18,60.55,60.88,58.9,59.52,7842,34312 CL2005Z,2005/07/18,60.79,61.1,59.15,59.8,11270,83163 CL2006F,2005/07/18,60.19,60.19,59.55,59.98,2445,27762 CL2006G,2005/07/18,60.03,60.03,60.03,60.03,341,11003 CL2006H,2005/07/18,59.83,59.98,59.75,59.98,1103,15895 CL2006J,2005/07/18,60.02,60.02,59.35,59.87,77,10610 CL2006K,2005/07/18,59.82,59.82,59.5,59.74,111,8444 CL2006M,2005/07/18,59.1,59.65,59,59.61,1253,28751 CL2006N,2005/07/18,59.48,59.48,59.48,59.48,100,6300 CL2006Q,2005/07/18,58.9,59.35,58.8,59.35,0,4358 CL2006U,2005/07/18,59.24,59.24,59.24,59.24,435,6310 CL2006V,2005/07/18,59.11,59.11,59.11,59.11,0,3337 CL2006X,2005/07/18,58.98,58.98,58.98,58.98,14,3370 CL2006Z,2005/07/18,59.21,59.25,58.25,58.85,3194,57079 CL2007F,2005/07/18,58.7,58.7,58.7,58.7,0,5197 CL2007G,2005/07/18,58.57,58.57,58.57,58.57,120,2585 CL2007H,2005/07/18,58.44,58.44,58.44,58.44,150,2613 CL2007J,2005/07/18,58.31,58.31,58.31,58.31,0,3090 CL2007K,2005/07/18,58.18,58.18,58.18,58.18,0,961 CL2007M,2005/07/18,57.4,58.05,57.4,58.05,345,15534 CL2007N,2005/07/18,57.91,57.91,57.91,57.91,0,968 CL2007Q,2005/07/18,57.77,57.77,57.77,57.77,0,545 CL2007U,2005/07/18,57.63,57.63,57.63,57.63,0,3515 CL2007V,2005/07/18,57.49,57.49,57.49,57.49,0,1466 CL2007X,2005/07/18,57.34,57.34,57.34,57.34,0,765 CL2007Z,2005/07/18,57.5,57.5,56.65,57.2,1463,39895 CL2008M,2005/07/18,56.64,56.64,56.64,56.64,25,529 CL2008Z,2005/07/18,56.4,56.4,55.49,56.09,569,29943 CL2009Z,2005/07/18,55.75,55.75,54.69,55.49,350,18134 CL2010Z,2005/07/18,55,55,54.5,54.94,464,22985 CL2011Z,2005/07/18,54.4,54.69,54.1,54.69,43,8792 CT2005V,2005/07/18,49.35,49.55,48.55,49.09,366,6384 CT2005Z,2005/07/18,51.11,51.35,50.15,50.8,5353,73109 CT2006H,2005/07/18,53.4,53.4,52.4,52.97,187,7786 CT2006K,2005/07/18,54.4,54.4,53.9,53.9,7,1355 CT2006N,2005/07/18,54.85,54.85,54.15,54.8,0,1635 CT2006V,2005/07/18,56,56,56,56,0,0 CT2006Z,2005/07/18,56.9,57,56.6,57,0,463 CT2007H,2005/07/18,59,59,59,59,0,0 CT2007K,2005/07/18,59,59,59,59,0,2 CT2007N,2005/07/18,60,60,60,60,0,0 DAX,2005/07/18,4717.59,4732.7,4705.29,4719.57,0,0 DJ2005U,2005/07/18,10635,10650,10588,10617,3227,28088 DJ2005Z,2005/07/18,10660,10660,10660,10660,3,24 DJ2006H,2005/07/18,10695,10695,10695,10695,0,0 DJ2006Z,2005/07/18,10805,10805,10805,10805,0,0 DJT,2005/07/18,3645.15,3665.41,3613.37,3632.94,15821000,0 DJU,2005/07/18,392.72,394.64,390.8,392.02,15821000,0 DX2005U,2005/07/18,89.63,89.67,89.22,89.52,739,26161 DX2005Z,2005/07/18,89.26,89.4,89.08,89.34,27,2296 DX2006H,2005/07/18,89.24,89.24,89.24,89.24,0,11 DX2006M,2005/07/18,89.14,89.14,89.14,89.14,0,0 EC2005U,2005/07/18,1.2086,1.212,1.2072,1.2081,116570,140738 EC2005Z,2005/07/18,1.2158,1.2163,1.2134,1.2134,176,2010 EC2006H,2005/07/18,1.2227,1.2227,1.2189,1.2189,3,114 EC2006M,2005/07/18,0,1.2248,1.2248,1.2248,0,22 EC2006U,2005/07/18,0,1.2307,1.2307,1.2307,0,0 EC2006Z,2005/07/18,0,1.2366,1.2366,1.2366,0,0 ED2005N,2005/07/18,0,96.38,96.38,96.38,2160,45209 ED2005Q,2005/07/18,96.21,96.215,96.2075,96.2075,2399,20246 ED2005U,2005/07/18,96.05,96.065,96.04,96.045,150504,1075692 ED2005V,2005/07/18,95.95,95.95,95.945,95.945,1000,1840 ED2005X,2005/07/18,0,95.905,95.89,95.89,0,771 ED2005Z,2005/07/18,95.85,95.86,95.83,95.835,132233,1046606 ED2006F,2005/07/18,0,95.805,95.805,95.805,0,0 ED2006H,2005/07/18,95.79,95.8,95.755,95.765,188733,1010619 ED2006M,2005/07/18,95.745,95.76,95.71,95.725,184710,768529 ED2006U,2005/07/18,95.72,95.735,95.68,95.695,158104,572416 ED2006Z,2005/07/18,95.69,95.705,95.65,95.66,81282,516028 ED2007H,2005/07/18,95.685,95.695,95.64,95.65,33002,393683 ED2007M,2005/07/18,95.65,95.675,95.615,95.625,26480,302266 ED2007U,2005/07/18,95.625,95.645,95.585,95.595,8345,204796 ED2007Z,2005/07/18,95.58,95.595,95.545,95.555,9334,205024 ED2008H,2005/07/18,95.555,95.58,95.53,95.535,4482,177058 ED2008M,2005/07/18,95.54,95.545,95.5,95.5,4990,157551 ED2008U,2005/07/18,95.51,95.515,95.46,95.465,3469,133348 ED2008Z,2005/07/18,95.465,95.47,95.415,95.42,3980,113937 ED2009H,2005/07/18,95.44,95.45,95.395,95.4,5076,116566 ED2009M,2005/07/18,95.405,95.42,95.365,95.365,5281,94107 ED2009U,2005/07/18,95.375,95.385,95.325,95.33,1613,76046 ED2009Z,2005/07/18,95.33,95.34,95.28,95.285,1222,57194 ED2010H,2005/07/18,95.305,95.325,95.26,95.265,1143,37162 ED2010M,2005/07/18,95.275,95.295,95.23,95.235,1232,21359 ED2010U,2005/07/18,95.25,95.26,95.2,95.205,5,18827 ED2010Z,2005/07/18,95.215,95.22,95.155,95.16,405,9697 ED2011H,2005/07/18,0,95.2,95.135,95.14,10,18411 ED2011M,2005/07/18,0,95.17,95.1,95.105,5,6411 ED2011U,2005/07/18,95.115,95.145,95.075,95.08,5,4244 ED2011Z,2005/07/18,0,95.095,95.025,95.03,5,5381 ED2012H,2005/07/18,0,95.075,95.005,95.01,0,5056 ED2012M,2005/07/18,0,95.04,94.97,94.975,0,3805 ED2012U,2005/07/18,0,95,94.94,94.945,0,3394 ED2012Z,2005/07/18,0,94.945,94.885,94.89,0,1553 ED2013H,2005/07/18,0,94.925,94.865,94.87,0,3119 ED2013M,2005/07/18,0,94.89,94.83,94.835,0,3093 ED2013U,2005/07/18,0,94.805,94.8,94.805,0,773 ED2013Z,2005/07/18,0,94.755,94.75,94.755,0,594 ED2014H,2005/07/18,0,94.725,94.72,94.725,0,296 ED2014M,2005/07/18,0,94.685,94.68,94.685,0,229 ED2014U,2005/07/18,0,94.65,94.645,94.65,0,230 ED2014Z,2005/07/18,0,94.6,94.595,94.6,0,225 ED2015H,2005/07/18,0,94.575,94.57,94.575,0,193 ED2015M,2005/07/18,0,94.54,94.535,94.54,0,74 EM2005N,2005/07/18,0,96.57,96.57,96.57,2155,24877 EM2005Q,2005/07/18,96.415,96.415,96.41,96.4125,4739,49766 EM2005U,2005/07/18,96.19,96.195,96.18,96.185,314,7591 EM2005V,2005/07/18,0,96.105,96.06,96.06,2000,2493 EM2005X,2005/07/18,96.01,96.01,95.97,95.97,0,642 EM2005Z,2005/07/18,0,95.82,95.8,95.8,0,7 EM2006F,2005/07/18,0,95.835,95.815,95.815,0,2 EM2006G,2005/07/18,0,95.815,95.795,95.795,0,2 EM2006H,2005/07/18,0,95.81,95.785,95.785,24,14 EM2006J,2005/07/18,0,95.795,95.77,95.77,0,2 EM2006K,2005/07/18,0,95.735,95.71,95.71,0,2 EM2006M,2005/07/18,0,95.72,95.695,95.695,0,2 EM2006N,2005/07/18,0,95.69,95.69,95.69,0,0 ES2005U,2005/07/18,1230.5,1231.5,1224,1226.5,554683,938409 ES2005Z,2005/07/18,1235.25,1235.75,1231,1232.75,83,1154 EY2005U,2005/07/18,0,99.905,99.905,99.905,1,4431 EY2005Z,2005/07/18,99.89,99.89,99.89,99.89,6,9973 EY2006H,2005/07/18,0,99.865,99.865,99.865,0,5078 EY2006M,2005/07/18,0,99.82,99.82,99.82,126,2899 EY2006U,2005/07/18,0,99.765,99.765,99.765,55,2657 EY2006Z,2005/07/18,99.7,99.7,99.7,99.7,0,1604 EY2007H,2005/07/18,0,99.64,99.64,99.64,0,707 EY2007M,2005/07/18,0,99.58,99.58,99.58,0,200 EY2007U,2005/07/18,0,99.495,99.495,99.495,0,0 EY2007Z,2005/07/18,0,99.425,99.425,99.425,0,24 EY2008H,2005/07/18,0,99.345,99.345,99.345,0,61 EY2008M,2005/07/18,0,99.28,99.28,99.28,0,250 EY2008U,2005/07/18,0,99.21,99.21,99.21,0,0 EY2008Z,2005/07/18,0,99.145,99.145,99.145,0,0 EY2009H,2005/07/18,0,98.92,98.92,98.92,0,0 EY2009M,2005/07/18,0,98.905,98.905,98.905,0,0 EY2009U,2005/07/18,0,98.82,98.82,98.82,0,0 EY2009Z,2005/07/18,0,98.795,98.795,98.795,0,0 EY2010H,2005/07/18,0,98.795,98.795,98.795,0,0 EY2010M,2005/07/18,0,98.795,98.795,98.795,0,0 FC2005Q,2005/07/18,106,106.75,105.5,106.2,4168,11732 FC2005U,2005/07/18,104.55,105.47,104.17,104.77,1566,5845 FC2005V,2005/07/18,103.45,104.27,102.95,103.8,968,3811 FC2005X,2005/07/18,101.8,102.45,101.25,101.62,299,1619 FC2006F,2005/07/18,99,100.1,99,99.4,75,864 FC2006H,2005/07/18,96.15,97,96.15,96.8,43,245 FC2006J,2005/07/18,96,96.4,96,96.22,7,157 FC2006K,2005/07/18,96.1,96.4,96.1,96.35,5,16 FTSE,2005/07/18,5230.8,5258.4,5212,5214.2,2032949376,0 FV2005U,2005/07/18,107.796875,107.8125,107.65625,107.671875,17913,1190456 FV2005Z,2005/07/18,107.46875,107.46875,107.46875,107.46875,321,17949 FV2006H,2005/07/18,107.234375,107.234375,107.234375,107.234375,0,0 GC2005N,2005/07/18,420.5,420.5,420.5,420.5,70,0 GC2005Q,2005/07/18,421.7,422.8,420.4,421,48538,166319 GC2005U,2005/07/18,422.5,422.5,422.5,422.5,10,10 GC2005V,2005/07/18,425.3,425.6,423.7,424,1544,9610 GC2005Z,2005/07/18,427.4,428.8,426.2,426.9,5026,59493 GC2006G,2005/07/18,429.5,430,429.5,430,219,4648 GC2006J,2005/07/18,433.1,433.1,433.1,433.1,41,3607 GC2006M,2005/07/18,435.7,436.5,435.6,436.2,140,9620 GC2006Q,2005/07/18,439.3,439.3,439.3,439.3,0,931 GC2006V,2005/07/18,442.4,442.4,442.4,442.4,0,1173 GC2006Z,2005/07/18,444.3,446.3,444.3,445.5,5026,5111 GC2007G,2005/07/18,448.6,448.6,448.6,448.6,0,325 GC2007J,2005/07/18,451.6,451.6,451.6,451.6,0,0 GC2007M,2005/07/18,454.7,454.7,454.7,454.7,0,3029 GC2007Z,2005/07/18,463.9,463.9,463.9,463.9,0,2016 GC2008M,2005/07/18,473.1,473.1,473.1,473.1,0,124 GC2008Z,2005/07/18,482.4,482.4,482.4,482.4,0,2525 GC2009M,2005/07/18,491.6,491.6,491.6,491.6,0,121 GC2009Z,2005/07/18,500.8,500.8,500.8,500.8,0,53 GC2010M,2005/07/18,509.9,509.9,509.9,509.9,0,0 HG2005N,2005/07/18,163.7,165.5,162.75,163.05,304,3780 HG2005Q,2005/07/18,160.4,162,159.3,159.75,302,4052 HG2005U,2005/07/18,156.1,158.9,155.85,156.65,4904,69264 HG2005V,2005/07/18,153.8,154,153.65,153.65,141,2999 HG2005X,2005/07/18,151.3,151.3,150.65,150.65,23,1274 HG2005Z,2005/07/18,147.2,150,146.9,147.85,550,20649 HG2006F,2005/07/18,144.95,144.95,144.95,144.95,17,479 HG2006G,2005/07/18,141.95,141.95,141.95,141.95,0,283 HG2006H,2005/07/18,139.05,139.05,139.05,139.05,53,3843 HG2006J,2005/07/18,136.35,136.35,136.35,136.35,0,53 HG2006K,2005/07/18,133.75,133.75,133.75,133.75,0,758 HG2006M,2005/07/18,132.5,132.5,131.75,131.75,0,167 HG2006N,2005/07/18,130.5,131.5,129.8,129.8,0,526 HG2006Q,2005/07/18,128.6,128.6,128.6,128.6,2,55 HG2006U,2005/07/18,127.4,127.4,127.4,127.4,0,213 HG2006V,2005/07/18,126.55,126.55,126.55,126.55,11,55 HG2006X,2005/07/18,125.7,125.7,125.7,125.7,0,55 HG2006Z,2005/07/18,124.8,124.8,124.8,124.8,0,191 HG2007F,2005/07/18,124.5,124.5,124.5,124.5,0,0 HG2007G,2005/07/18,124.2,124.2,124.2,124.2,0,0 HG2007H,2005/07/18,123.9,123.9,123.9,123.9,0,0 HG2007J,2005/07/18,123.6,123.6,123.6,123.6,0,0 HG2007K,2005/07/18,123.25,123.25,123.25,123.25,0,17 HG2007M,2005/07/18,123.25,123.25,123.25,123.25,0,0 HO2005Q,2005/07/18,1.661,1.6819,1.616,1.6316,23147,42695 HO2005U,2005/07/18,1.69,1.7094,1.644,1.6637,14492,52857 HO2005V,2005/07/18,1.7319,1.7319,1.67,1.6877,3688,16685 HO2005X,2005/07/18,1.7549,1.7549,1.7075,1.7112,1221,8222 HO2005Z,2005/07/18,1.7774,1.7774,1.725,1.7342,2614,19594 HO2006F,2005/07/18,1.76,1.767,1.753,1.7552,1638,14321 HO2006G,2005/07/18,1.78,1.78,1.76,1.7677,1616,9642 HO2006H,2005/07/18,1.765,1.77,1.754,1.7592,693,6841 HO2006J,2005/07/18,1.7275,1.738,1.719,1.7257,209,4551 HO2006K,2005/07/18,1.688,1.702,1.688,1.6917,124,1807 HO2006M,2005/07/18,1.672,1.682,1.672,1.6742,200,4290 HO2006N,2005/07/18,1.678,1.6802,1.678,1.6802,2,1144 HO2006Q,2005/07/18,1.69,1.6912,1.69,1.6912,0,93 HO2006U,2005/07/18,1.7062,1.7062,1.7062,1.7062,100,691 HO2006V,2005/07/18,1.7222,1.7222,1.7222,1.7222,0,52 HO2006X,2005/07/18,1.725,1.742,1.725,1.7382,0,280 HO2006Z,2005/07/18,1.7542,1.7542,1.7542,1.7542,134,2022 HO2007F,2005/07/18,1.765,1.77,1.765,1.7652,100,103 HU2005Q,2005/07/18,1.6883,1.7025,1.625,1.6473,23089,46725 HU2005U,2005/07/18,1.654,1.66,1.605,1.6168,17219,57131 HU2005V,2005/07/18,1.554,1.554,1.528,1.5348,5970,19661 HU2005X,2005/07/18,1.5459,1.5459,1.5298,1.5298,2113,6283 HU2005Z,2005/07/18,1.5575,1.5575,1.527,1.5368,3743,15578 HU2006F,2005/07/18,1.5528,1.5528,1.5528,1.5528,1138,6307 HU2006G,2005/07/18,1.5683,1.5683,1.5683,1.5683,158,4016 HU2006H,2005/07/18,1.5838,1.5838,1.5838,1.5838,233,1572 HU2006J,2005/07/18,1.6823,1.6823,1.6823,1.6823,870,3877 HU2006K,2005/07/18,1.6958,1.6958,1.6958,1.6958,300,3019 HU2006M,2005/07/18,1.6998,1.6998,1.6998,1.6998,0,400 HU2006N,2005/07/18,1.6958,1.6958,1.6958,1.6958,0,15 INDU,2005/07/18,10640.19,10681.99,10533.59,10574.99,15821000,0 JY2005U,2005/07/18,0.8964,0.9024,0.8963,0.8997,32960,143323 JY2005Z,2005/07/18,0.9093,0.9099,0.9084,0.9084,6,20267 JY2006H,2005/07/18,0,0.9171,0.9171,0.9171,0,63 JY2006M,2005/07/18,0,0.9265,0.9265,0.9265,0,30 JY2006U,2005/07/18,0,0.9359,0.9359,0.9359,0,0 JY2006Z,2005/07/18,0,0.9453,0.9453,0.9453,0,0 KC2005N,2005/07/18,100,100,97.85,97.85,23,80 KC2005U,2005/07/18,105.3,105.65,99.9,100.1,6457,65982 KC2005Z,2005/07/18,109.4,109.7,104.4,104.55,2061,19127 KC2006H,2005/07/18,113.1,113.25,108.3,108.3,602,6739 KC2006K,2005/07/18,115.4,115.4,110.45,110.45,209,1465 KC2006N,2005/07/18,116.5,116.5,112.55,112.55,9,1721 KC2006U,2005/07/18,119.2,119.2,114.65,114.65,0,736 KC2006Z,2005/07/18,117.95,117.95,117.95,117.95,1,339 KC2007H,2005/07/18,122,122,121.15,121.15,15,197 KC2007K,2005/07/18,122.4,122.4,122.4,122.4,0,10 LB2005U,2005/07/18,337,342.2,334,341,453,2729 LB2005X,2005/07/18,324.5,328.5,324,328.1,94,394 LB2006F,2005/07/18,327.6,332.8,327.6,332.4,7,52 LB2006H,2005/07/18,333,338.5,330,335,0,7 LB2006K,2005/07/18,333,339.5,332.2,332.2,0,3 LC2005Q,2005/07/18,78.5,78.87,78.2,78.5,11082,51350 LC2005V,2005/07/18,81,81.22,80.5,80.77,11682,61920 LC2005Z,2005/07/18,83.15,83.55,82.9,83,3133,17410 LC2006G,2005/07/18,85.35,85.65,85.15,85.52,1164,9677 LC2006J,2005/07/18,83.9,84.35,83.9,84.17,589,3007 LC2006M,2005/07/18,80.05,80.05,79.8,79.8,269,1387 LC2006Q,2005/07/18,79.6,79.6,79.6,79.6,47,123 LH2005Q,2005/07/18,66.05,67.2,65.75,67,9152,32339 LH2005V,2005/07/18,57.6,58.35,57.2,57.95,6675,47779 LH2005Z,2005/07/18,55,55.8,54.85,55.57,819,13072 LH2006G,2005/07/18,57.05,57.6,56.85,57.57,360,3507 LH2006J,2005/07/18,56.3,56.92,56.3,56.87,30,1076 LH2006K,2005/07/18,58.4,59.75,58.4,59.75,0,245 LH2006M,2005/07/18,60.3,60.75,60.25,60.75,20,297 LH2006N,2005/07/18,57.2,58,57.2,58,3,81 LH2006Q,2005/07/18,54.9,54.9,54.75,54.9,0,0 ND2005U,2005/07/18,1585,1586.5,1577.5,1582,5063,47316 ND2005Z,2005/07/18,0,1595,1592.5,1595,0,13 ND2006H,2005/07/18,0,1608,1605.5,1608,0,0 NDY,2005/07/18,2151.84,2153.52,2144.78,2144.87,13072700,0 NG2005Q,2005/07/18,7.75,7.879,7.56,7.652,28096,48431 NG2005U,2005/07/18,7.775,7.926,7.62,7.712,10813,81099 NG2005V,2005/07/18,7.866,7.98,7.68,7.766,6684,51728 NG2005X,2005/07/18,8.4,8.4,8.22,8.288,2391,25986 NG2005Z,2005/07/18,8.768,8.8,8.67,8.748,2006,27921 NG2006F,2005/07/18,9.14,9.14,9.01,9.078,3041,32476 NG2006G,2005/07/18,9.16,9.16,9.01,9.083,647,17087 NG2006H,2005/07/18,9.01,9.02,8.87,8.933,1318,29998 NG2006J,2005/07/18,7.81,7.86,7.76,7.778,2151,20641 NG2006K,2005/07/18,7.68,7.68,7.59,7.626,610,15988 NG2006M,2005/07/18,7.69,7.69,7.666,7.666,160,6838 NG2006N,2005/07/18,7.75,7.75,7.714,7.714,108,11362 NG2006Q,2005/07/18,7.81,7.81,7.756,7.756,157,7644 NG2006U,2005/07/18,7.75,7.75,7.746,7.746,1,8721 NG2006V,2005/07/18,7.81,7.81,7.785,7.785,1638,15705 NG2006X,2005/07/18,8.15,8.15,8.12,8.135,818,7426 NG2006Z,2005/07/18,8.48,8.48,8.45,8.47,295,7840 NG2007F,2005/07/18,8.72,8.72,8.69,8.71,205,9197 NG2007G,2005/07/18,8.71,8.71,8.68,8.7,75,2845 NG2007H,2005/07/18,8.55,8.55,8.53,8.55,75,5582 NG2007J,2005/07/18,7.395,7.395,7.395,7.395,110,6366 NG2007K,2005/07/18,7.235,7.235,7.235,7.235,341,7234 NG2007M,2005/07/18,7.34,7.34,7.283,7.283,0,2247 NG2007N,2005/07/18,7.326,7.326,7.326,7.326,10,2817 NG2007Q,2005/07/18,7.366,7.366,7.366,7.366,12,1726 NG2007U,2005/07/18,7.36,7.36,7.36,7.36,10,1401 NG2007V,2005/07/18,7.45,7.45,7.395,7.395,130,4175 NG2007X,2005/07/18,7.79,7.79,7.74,7.74,0,1486 NG2007Z,2005/07/18,8.09,8.09,8,8.06,12,3748 NG2008F,2005/07/18,8.31,8.31,8.27,8.27,280,6338 NG2008G,2005/07/18,8.3,8.3,8.26,8.26,0,691 NG2008H,2005/07/18,8.115,8.115,8.115,8.115,293,2980 NG2008J,2005/07/18,7.025,7.025,7.025,7.025,243,3142 NG2008K,2005/07/18,6.885,6.885,6.885,6.885,30,2801 NG2008M,2005/07/18,6.92,6.92,6.92,6.92,30,953 NG2008N,2005/07/18,6.96,6.96,6.96,6.96,45,755 NG2008Q,2005/07/18,6.99,6.99,6.99,6.99,45,745 NG2008U,2005/07/18,7,7,6.98,6.98,40,812 NG2008V,2005/07/18,7.015,7.015,7.015,7.015,0,1992 NG2008X,2005/07/18,7.37,7.37,7.37,7.37,0,510 NG2008Z,2005/07/18,7.69,7.69,7.69,7.69,0,2641 NG2009F,2005/07/18,7.915,7.915,7.915,7.915,0,2186 NG2009G,2005/07/18,7.91,7.91,7.91,7.91,0,313 NG2009H,2005/07/18,7.77,7.77,7.77,7.77,0,1968 NG2009J,2005/07/18,6.69,6.69,6.69,6.69,0,2299 NG2009K,2005/07/18,6.6,6.6,6.545,6.545,50,1092 NG2009M,2005/07/18,6.595,6.595,6.595,6.595,0,211 NG2009N,2005/07/18,6.64,6.64,6.64,6.64,0,258 NG2009Q,2005/07/18,6.675,6.675,6.675,6.675,0,186 NG2009U,2005/07/18,6.658,6.658,6.658,6.658,0,169 NG2009V,2005/07/18,6.68,6.68,6.68,6.68,0,144 NG2009X,2005/07/18,7.005,7.005,7.005,7.005,0,159 NG2009Z,2005/07/18,7.45,7.45,7.32,7.32,0,508 NG2010F,2005/07/18,7.535,7.535,7.535,7.535,50,275 NG2010G,2005/07/18,7.525,7.525,7.525,7.525,0,221 NG2010H,2005/07/18,7.385,7.385,7.385,7.385,0,725 NG2010J,2005/07/18,6.395,6.395,6.395,6.395,0,430 NG2010K,2005/07/18,6.4,6.4,6.25,6.25,0,48 NG2010M,2005/07/18,6.285,6.285,6.285,6.285,0,20 NG2010N,2005/07/18,6.32,6.32,6.32,6.32,0,34 NG2010Q,2005/07/18,6.35,6.35,6.35,6.35,0,19 NG2010U,2005/07/18,6.34,6.34,6.34,6.34,0,19 NG2010V,2005/07/18,6.363,6.363,6.363,6.363,0,28 NG2010X,2005/07/18,6.5,6.693,6.5,6.693,0,22 NG2010Z,2005/07/18,7.2,7.2,7.01,7.01,0,218 NK2005U,2005/07/18,11790,11810,11725,11730,2219,36648 NK2005Z,2005/07/18,0,11775,11720,11720,0,6 NK2006H,2005/07/18,0,11775,11720,11720,0,11 NK2006M,2005/07/18,0,11775,11720,11720,0,1 NQ2005U,2005/07/18,1586,1586.5,1578,1582,195384,255201 NQ2005Z,2005/07/18,1594.5,1599,1591.5,1595,7,73 NZY,2005/07/18,3325.27,3342.29,3325.27,3334.1,27945800,0 O2005U,2005/07/18,180.5,181,178.75,180.25,576,3261 O2005Z,2005/07/18,184,184.5,182,184.5,1209,4661 O2006H,2005/07/18,188,188,188,188,2,53 O2006K,2005/07/18,188,188,188,188,0,12 OEX,2005/07/18,575.55,575.55,571.05,571.05,15821000,0 OJ2005U,2005/07/18,99.3,100,98.3,98.45,7150,22691 OJ2005X,2005/07/18,101.2,101.95,100.35,100.4,2456,8349 OJ2006F,2005/07/18,103.5,103.5,101.8,101.8,0,691 OJ2006H,2005/07/18,104.3,104.3,103.1,103.1,58,1042 OJ2006K,2005/07/18,104.4,104.4,104.4,104.4,0,38 OJ2006N,2005/07/18,105.7,105.7,105.7,105.7,1,20 OJ2006U,2005/07/18,107,107,107,107,0,2 OJ2006X,2005/07/18,108.3,108.3,108.3,108.3,0,2 OJ2007F,2005/07/18,109.6,109.6,109.6,109.6,0,2 PA2005U,2005/07/18,184,188,183,186.85,300,13482 PA2005Z,2005/07/18,188,188.85,188,188.85,21,461 PA2006H,2005/07/18,190.85,190.85,190.85,190.85,0,18 PB2005N,2005/07/18,65,65.2,64.7,65.1,8,80 PB2005Q,2005/07/18,64.9,66.47,64.7,66.1,480,2108 PB2006G,2005/07/18,80.9,82.4,80.9,82.15,17,219 PB2006H,2005/07/18,81.2,81.2,81.2,81.2,0,10 PL2005N,2005/07/18,871.5,888,871.5,873.9,0,89 PL2005V,2005/07/18,865.5,868,865,867.9,430,7476 PL2006F,2005/07/18,865.4,865.4,865.4,865.4,80,131 PL2006J,2005/07/18,862.9,862.9,862.9,862.9,80,128 S2005Q,2005/07/18,718,724.5,709,717.25,11560,35522 S2005U,2005/07/18,721,729,713,720.75,2451,15345 S2005X,2005/07/18,724,735.5,718.5,727.75,37754,191365 S2006F,2005/07/18,728,737,720,729,613,11289 S2006H,2005/07/18,724,727,714,719.5,283,10729 S2006K,2005/07/18,702,709,697,703.5,244,12165 S2006N,2005/07/18,699,703,695,698,361,3744 S2006Q,2005/07/18,690,690,690,690,4,198 S2006U,2005/07/18,660,660,660,660,0,11 S2006X,2005/07/18,645,645,640,640,290,2817 S2007X,2005/07/18,630,630,630,630,0,18 SB2005V,2005/07/18,9.59,9.62,9.49,9.59,14838,260642 SB2006H,2005/07/18,9.71,9.73,9.63,9.71,3860,77897 SB2006K,2005/07/18,9.53,9.54,9.47,9.53,473,33238 SB2006N,2005/07/18,9.29,9.33,9.25,9.32,335,18454 SB2006V,2005/07/18,9.12,9.17,9.06,9.14,26,12016 SB2007H,2005/07/18,9.11,9.11,9.03,9.1,2,4645 SB2007K,2005/07/18,9.07,9.07,9.07,9.07,0,1006 SF2005U,2005/07/18,0.7766,0.7786,0.7756,0.7762,21808,69562 SF2005Z,2005/07/18,0.7828,0.784,0.7821,0.7821,47,167 SF20062,2005/07/18,728,737,720,729,613,11289 SF2006H,2005/07/18,0,0.7881,0.7881,0.7881,0,6 SF2006M,2005/07/18,0,0.7944,0.7944,0.7944,0,11 SF2006U,2005/07/18,0,0.801,0.801,0.801,0,0 SF2006Z,2005/07/18,0,0.8079,0.8079,0.8079,0,0 SI2005N,2005/07/18,694,702,694,697.4,92,494 SI2005Q,2005/07/18,698,698,698,698,0,1 SI2005U,2005/07/18,700,705.5,698.5,700.5,10351,80425 SI2005Z,2005/07/18,707,711.5,705,706.7,508,25259 SI2006F,2005/07/18,708.3,708.3,708.3,708.3,0,14 SI2006H,2005/07/18,711.5,713,710.5,710.5,16,4223 SI2006K,2005/07/18,712.4,712.4,712.4,712.4,0,808 SI2006N,2005/07/18,718,718,714.1,714.1,9,5918 SI2006U,2005/07/18,716.2,716.2,716.2,716.2,128,1514 SI2006Z,2005/07/18,722.5,722.5,715,718.7,142,6863 SI2007F,2005/07/18,719.5,719.5,719.5,719.5,0,0 SI2007H,2005/07/18,720.8,720.8,720.8,720.8,0,50 SI2007K,2005/07/18,721.6,721.6,721.6,721.6,0,0 SI2007N,2005/07/18,722.5,722.5,722.5,722.5,63,779 SI2007Z,2005/07/18,726.6,726.6,726.6,726.6,4,430 SI2008N,2005/07/18,730.4,730.4,730.4,730.4,0,8 SI2008Z,2005/07/18,738,738,734,734,0,221 SI2009N,2005/07/18,739.7,739.7,739.7,739.7,0,12 SI2009Z,2005/07/18,746.6,746.6,746.6,746.6,2,50 SM2005Q,2005/07/18,226.3,227,221.1,224.2,7502,25070 SM2005U,2005/07/18,225.8,226.9,220.8,224.3,4179,16361 SM2005V,2005/07/18,226,226.5,221,224.1,260,10161 SM2005Z,2005/07/18,227.5,228.8,222.1,225.9,8271,51844 SM2006F,2005/07/18,227.5,227.5,223,225,75,3243 SM2006H,2005/07/18,224,226.5,220.5,224,191,3596 SM2006K,2005/07/18,216,220,215.5,218.3,242,6653 SM2006N,2005/07/18,215,218,213.5,215.3,92,3300 SM2006Q,2005/07/18,212,215,211.5,213.5,24,716 SM2006U,2005/07/18,207,208,205,205,7,377 SM2006V,2005/07/18,196,196,196,196,5,247 SM2006Z,2005/07/18,195,199,195,196,0,359 SM2007N,2005/07/18,215,215,215,215,0,0 SP2005U,2005/07/18,1230.4,1231.4,1224,1226.5,24364,644447 SP2005Z,2005/07/18,1235,1235,1230.5,1232.8,24,11438 SP2006H,2005/07/18,0,1241.4,1236.9,1239.6,3,2334 SP2006M,2005/07/18,0,1249,1244.5,1247.4,1,324 SP2006U,2005/07/18,0,1256.5,1252,1254.9,0,46 SP2006Z,2005/07/18,0,1264,1259.5,1262.4,0,4 SP2007H,2005/07/18,0,1271.5,1267,1269.9,0,5 SP2007M,2005/07/18,0,1279,1274.5,1277.4,0,0 SPY,2005/07/18,1227.92,1227.92,1221.13,1221.13,15821000,0 SSEC,2005/07/18,1023.38,1023.38,1008.52,1012.1,11000,0 STI,2005/07/18,2249.75,2252.96,2240.49,2248.14,132907200,0 TY2005U,2005/07/18,111.71875,111.734375,111.5,111.515625,29924,1675458 TY2005Z,2005/07/18,110.96875,111,110.75,110.75,715,144946 TY2006H,2005/07/18,110.46875,110.46875,110.46875,110.46875,0,1415 TY2006M,2005/07/18,109.78125,109.78125,109.78125,109.78125,0,0 US2005U,2005/07/18,116.4375,116.46875,115.53125,115.6875,23311,560897 US2005Z,2005/07/18,116.03125,116.03125,115.1875,115.28125,84,15697 US2006H,2005/07/18,114.90625,114.90625,114.90625,114.90625,0,50 USBY,2005/07/18,4.4,4.47,4.4,4.47,0,0 W2005U,2005/07/18,348,354,342.5,352.25,17663,154061 W2005Z,2005/07/18,359.5,368,356,367,6906,61154 W2006H,2005/07/18,373,381,368.5,380,1445,15984 W2006K,2005/07/18,382,382,382,382,12,663 W2006N,2005/07/18,375,383,372,382,615,5478 W2006U,2005/07/18,378,383,376,383,5,5 W2006Z,2005/07/18,383,393,383,392,29,448 W2007N,2005/07/18,366,366,366,366,0,2